Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Helmerich & Payne (NY: HP )

41.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 41.01 42.17 40.93 41.96 862,742 +0.79(+1.92%)
Apr 18, 2024 41.06 41.77 40.66 41.17 1,193,581 +0.32(+0.78%)
Apr 17, 2024 41.11 41.71 40.66 40.85 857,809 -0.35(-0.85%)
Apr 16, 2024 41.33 41.50 40.53 41.20 811,459 -0.43(-1.03%)
Apr 15, 2024 42.23 42.47 41.41 41.63 858,465 -0.16(-0.38%)
Apr 12, 2024 42.89 43.41 41.39 41.79 1,012,643 -0.63(-1.49%)
Apr 11, 2024 43.01 43.01 41.79 42.42 987,623 -0.58(-1.35%)
Apr 10, 2024 42.75 43.36 42.19 43.00 1,183,099 -0.09(-0.21%)
Apr 09, 2024 43.44 43.68 42.61 43.09 863,164 -0.17(-0.39%)
Apr 08, 2024 44.00 44.11 43.13 43.26 1,274,783 -0.63(-1.44%)
Apr 05, 2024 43.00 43.95 42.66 43.89 946,798 +0.88(+2.05%)
Apr 04, 2024 43.51 43.55 42.84 43.01 807,529 -0.36(-0.83%)
Apr 03, 2024 42.80 43.61 42.78 43.37 795,743 +0.70(+1.64%)
Apr 02, 2024 42.54 42.77 41.76 42.67 1,084,795 +0.44(+1.04%)
Apr 01, 2024 42.32 42.32 41.44 42.23 817,575 +0.17(+0.40%)
Mar 28, 2024 42.46 42.16 42.16 42.06 670,735 -0.17(-0.40%)
Mar 27, 2024 41.52 42.26 41.52 42.23 812,601 +0.88(+2.13%)
Mar 26, 2024 42.27 42.47 41.19 41.35 878,395 -0.77(-1.83%)
Mar 25, 2024 41.40 42.51 41.21 42.12 769,570 +0.84(+2.03%)
Mar 22, 2024 41.63 41.88 41.22 41.28 745,660 -0.29(-0.70%)
Mar 21, 2024 41.55 41.94 41.35 41.57 946,499 +0.22(+0.53%)
Mar 20, 2024 40.97 41.62 40.48 41.35 1,373,080 -0.01(-0.02%)
Mar 19, 2024 40.22 41.39 40.14 41.36 1,061,011 +1.16(+2.89%)
Mar 18, 2024 40.25 40.61 39.98 40.20 1,104,431 +0.07(+0.17%)
Mar 15, 2024 39.98 40.84 39.98 40.13 3,822,152 +0.02(+0.05%)
Mar 14, 2024 40.46 40.51 39.75 40.11 1,172,623 -0.16(-0.40%)
Mar 13, 2024 39.56 40.53 39.56 40.27 1,457,087 +1.03(+2.62%)
Mar 12, 2024 39.62 39.78 39.05 39.24 692,025 -0.50(-1.26%)
Mar 11, 2024 38.95 40.00 38.48 39.74 981,257 +0.56(+1.43%)
Mar 08, 2024 39.80 40.24 39.00 39.18 736,199 -0.46(-1.16%)
Mar 07, 2024 38.52 39.83 38.52 39.64 1,056,977 +1.12(+2.91%)
Mar 06, 2024 38.79 39.42 38.09 38.52 906,861 +0.39(+1.02%)
Mar 05, 2024 38.24 38.94 37.99 38.13 1,209,201 -0.33(-0.86%)
Mar 04, 2024 38.94 39.12 38.38 38.46 896,647 -0.53(-1.36%)
Mar 01, 2024 38.98 39.41 38.65 38.99 937,463 +0.60(+1.56%)
Feb 29, 2024 39.26 39.97 38.10 38.39 1,765,483 -0.11(-0.29%)
Feb 28, 2024 38.40 39.44 38.16 38.50 911,595 -0.09(-0.23%)
Feb 27, 2024 38.28 38.96 38.05 38.59 946,262 +0.60(+1.58%)
Feb 26, 2024 37.50 38.54 37.33 37.99 1,093,390 +0.18(+0.48%)
Feb 23, 2024 37.85 38.23 37.28 37.81 913,903 -0.96(-2.48%)
Feb 22, 2024 38.36 39.42 38.28 38.77 1,329,470 -0.06(-0.15%)
Feb 21, 2024 39.13 39.40 38.33 38.83 1,489,256 -0.06(-0.15%)
Feb 20, 2024 39.34 39.69 38.57 38.89 1,217,061 -0.76(-1.92%)
Feb 16, 2024 39.12 40.36 38.72 39.65 1,419,646 +0.66(+1.69%)
Feb 15, 2024 36.98 39.23 36.98 38.99 1,765,079 +2.06(+5.58%)
Feb 14, 2024 36.61 37.29 36.32 36.93 1,564,806 +0.46(+1.26%)
Feb 13, 2024 37.48 37.50 35.70 36.47 1,965,169 -1.22(-3.24%)
Feb 12, 2024 37.80 38.23 37.11 37.69 1,533,144 +0.05(+0.13%)
Feb 09, 2024 37.55 37.91 37.16 37.64 959,963 -0.12(-0.31%)
Feb 08, 2024 38.29 38.69 37.74 37.76 1,222,735 -0.65(-1.70%)
Feb 07, 2024 38.38 38.97 38.25 38.41 1,576,871 +0.32(+0.83%)
Feb 06, 2024 37.10 38.30 37.08 38.09 1,271,975 +1.37(+3.74%)
Feb 05, 2024 37.35 37.49 36.02 36.72 1,609,318 -0.69(-1.85%)
Feb 02, 2024 38.79 38.92 37.30 37.41 1,470,431 -1.45(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.